Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 10.38 | 10.4 | 10.365 | 10.38 | 10.38 | 0.0 (0.0%) | 182,900 |
4 Oct 2023 | USD | 10.36 | 10.39 | 10.36 | 10.38 | 10.38 | +0.01 (+0.10%) | 101,100 |
3 Oct 2023 | USD | 10.36 | 10.38 | 10.35 | 10.37 | 10.37 | 0.0 (0.0%) | 201,900 |
2 Oct 2023 | USD | 10.34 | 10.38 | 10.34 | 10.37 | 10.37 | +0.06 (+0.58%) | 280,900 |
29 Sep 2023 | USD | 10.31 | 10.33 | 10.3 | 10.31 | 10.31 | 0.0 (0.0%) | 691,500 |
28 Sep 2023 | USD | 10.33 | 10.33 | 10.28 | 10.31 | 10.31 | +0.01 (+0.10%) | 556,300 |
27 Sep 2023 | USD | 10.32 | 10.32 | 10.29 | 10.3 | 10.3 | 0.0 (0.0%) | 136,400 |
26 Sep 2023 | USD | 10.3 | 10.33 | 10.29 | 10.3 | 10.3 | 0.0 (0.0%) | 693,200 |
25 Sep 2023 | USD | 10.31 | 10.31 | 10.29 | 10.3 | 10.3 | -0.01 (-0.10%) | 200,200 |
22 Sep 2023 | USD | 10.31 | 10.365 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 143,600 |
21 Sep 2023 | USD | 10.31 | 10.31 | 10.29 | 10.31 | 10.31 | -0.01 (-0.10%) | 221,800 |
20 Sep 2023 | USD | 10.3 | 10.37 | 10.3 | 10.32 | 10.32 | +0.01 (+0.10%) | 136,200 |
19 Sep 2023 | USD | 10.31 | 10.33 | 10.3 | 10.31 | 10.31 | 0.0 (0.0%) | 111,400 |
18 Sep 2023 | USD | 10.31 | 10.32 | 10.29 | 10.31 | 10.31 | +0.01 (+0.10%) | 84,400 |
15 Sep 2023 | USD | 10.29 | 10.31 | 10.29 | 10.3 | 10.3 | +0.01 (+0.10%) | 318,900 |
14 Sep 2023 | USD | 10.3 | 10.3 | 10.28 | 10.29 | 10.29 | +0.01 (+0.10%) | 177,000 |
13 Sep 2023 | USD | 10.3 | 10.32 | 10.28 | 10.28 | 10.28 | -0.05 (-0.48%) | 194,400 |
12 Sep 2023 | USD | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | +0.05 (+0.49%) | 268,000 |
11 Sep 2023 | USD | 10.29 | 10.295 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 208,500 |
8 Sep 2023 | USD | 10.27 | 10.29 | 10.26 | 10.28 | 10.28 | -0.01 (-0.10%) | 327,800 |
7 Sep 2023 | USD | 10.28 | 10.295 | 10.27 | 10.29 | 10.29 | +0.01 (+0.10%) | 548,400 |
6 Sep 2023 | USD | 10.27 | 10.295 | 10.25 | 10.28 | 10.28 | +0.01 (+0.10%) | 705,900 |
5 Sep 2023 | USD | 10.26 | 10.29 | 10.26 | 10.27 | 10.27 | +0.01 (+0.10%) | 505,400 |
1 Sep 2023 | USD | 10.28 | 10.31 | 10.26 | 10.26 | 10.26 | -0.01 (-0.10%) | 291,900 |
31 Aug 2023 | USD | 10.29 | 10.29 | 10.26 | 10.27 | 10.27 | -0.01 (-0.10%) | 1,572,500 |
30 Aug 2023 | USD | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 0.0 (0.0%) | 275,000 |
29 Aug 2023 | USD | 10.27 | 10.29 | 10.26 | 10.28 | 10.28 | +0.01 (+0.10%) | 2,053,400 |
28 Aug 2023 | USD | 10.29 | 10.3 | 10.27 | 10.27 | 10.27 | 0.0 (0.0%) | 169,100 |
25 Aug 2023 | USD | 10.28 | 10.29 | 10.26 | 10.27 | 10.27 | -0.01 (-0.10%) | 298,200 |
24 Aug 2023 | USD | 10.26 | 10.3 | 10.25 | 10.28 | 10.28 | -0.03 (-0.29%) | 316,100 |